3328 BEENOS(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,680 | 1,784 | 1,610 | 1,782 | 137,000 | 1,782 |
| 2015-12-29 | 1,582 | 1,670 | 1,535 | 1,656 | 78,900 | 1,656 |
| 2015-12-28 | 1,477 | 1,582 | 1,464 | 1,582 | 73,400 | 1,582 |
| 2015-12-25 | 1,404 | 1,467 | 1,338 | 1,459 | 145,100 | 1,459 |
| 2015-12-24 | 1,476 | 1,483 | 1,405 | 1,450 | 70,800 | 1,450 |
| 2015-12-22 | 1,488 | 1,517 | 1,465 | 1,510 | 73,300 | 1,510 |
| 2015-12-21 | 1,459 | 1,509 | 1,450 | 1,505 | 65,200 | 1,505 |
| 2015-12-18 | 1,490 | 1,501 | 1,460 | 1,489 | 62,700 | 1,489 |
| 2015-12-17 | 1,436 | 1,535 | 1,435 | 1,504 | 101,800 | 1,504 |
| 2015-12-16 | 1,458 | 1,462 | 1,403 | 1,435 | 68,300 | 1,435 |
| 2015-12-15 | 1,463 | 1,504 | 1,426 | 1,448 | 69,500 | 1,448 |
| 2015-12-14 | 1,500 | 1,506 | 1,463 | 1,473 | 66,400 | 1,473 |
| 2015-12-11 | 1,582 | 1,585 | 1,508 | 1,514 | 92,800 | 1,514 |
| 2015-12-10 | 1,605 | 1,616 | 1,587 | 1,601 | 52,700 | 1,601 |
| 2015-12-09 | 1,660 | 1,672 | 1,618 | 1,624 | 46,500 | 1,624 |
| 2015-12-08 | 1,659 | 1,680 | 1,645 | 1,673 | 85,200 | 1,673 |
| 2015-12-07 | 1,651 | 1,668 | 1,640 | 1,654 | 35,500 | 1,654 |
| 2015-12-04 | 1,650 | 1,657 | 1,639 | 1,651 | 55,200 | 1,651 |
| 2015-12-03 | 1,704 | 1,704 | 1,668 | 1,671 | 52,000 | 1,671 |
| 2015-12-02 | 1,695 | 1,714 | 1,682 | 1,693 | 58,700 | 1,693 |
| 2015-12-01 | 1,705 | 1,720 | 1,671 | 1,679 | 48,000 | 1,679 |
| 2015-11-30 | 1,713 | 1,715 | 1,673 | 1,699 | 68,300 | 1,699 |
| 2015-11-27 | 1,695 | 1,717 | 1,671 | 1,673 | 37,400 | 1,673 |
| 2015-11-26 | 1,720 | 1,720 | 1,681 | 1,696 | 38,400 | 1,696 |
| 2015-11-25 | 1,735 | 1,743 | 1,668 | 1,694 | 79,200 | 1,694 |
| 2015-11-24 | 1,750 | 1,780 | 1,719 | 1,735 | 93,300 | 1,735 |
| 2015-11-20 | 1,686 | 1,747 | 1,686 | 1,719 | 80,800 | 1,719 |
| 2015-11-19 | 1,680 | 1,719 | 1,650 | 1,689 | 137,200 | 1,689 |
| 2015-11-18 | 1,762 | 1,772 | 1,650 | 1,657 | 209,000 | 1,657 |
| 2015-11-17 | 1,600 | 1,744 | 1,597 | 1,711 | 154,700 | 1,711 |
| 2015-11-16 | 1,645 | 1,645 | 1,595 | 1,600 | 108,200 | 1,600 |
| 2015-11-13 | 1,714 | 1,725 | 1,657 | 1,665 | 119,900 | 1,665 |
| 2015-11-12 | 1,800 | 1,800 | 1,689 | 1,707 | 94,000 | 1,707 |
| 2015-11-11 | 1,771 | 1,787 | 1,763 | 1,772 | 73,300 | 1,772 |
| 2015-11-10 | 1,780 | 1,780 | 1,725 | 1,761 | 110,700 | 1,761 |
| 2015-11-09 | 1,860 | 1,860 | 1,791 | 1,794 | 105,100 | 1,794 |
| 2015-11-06 | 1,880 | 1,881 | 1,856 | 1,860 | 36,100 | 1,860 |
| 2015-11-05 | 1,890 | 1,900 | 1,861 | 1,881 | 32,300 | 1,881 |
| 2015-11-04 | 1,965 | 1,989 | 1,891 | 1,896 | 43,000 | 1,896 |
| 2015-11-02 | 1,999 | 2,013 | 1,945 | 1,950 | 46,100 | 1,950 |
| 2015-10-30 | 1,894 | 2,000 | 1,860 | 2,000 | 116,900 | 2,000 |
| 2015-10-29 | 2,085 | 2,092 | 2,022 | 2,060 | 52,100 | 2,060 |
| 2015-10-28 | 2,061 | 2,104 | 2,055 | 2,077 | 43,100 | 2,077 |
| 2015-10-27 | 2,083 | 2,099 | 2,050 | 2,058 | 30,000 | 2,058 |
| 2015-10-26 | 2,091 | 2,093 | 2,056 | 2,057 | 43,600 | 2,057 |
| 2015-10-23 | 2,115 | 2,120 | 2,089 | 2,091 | 46,800 | 2,091 |
| 2015-10-22 | 2,107 | 2,122 | 2,080 | 2,095 | 14,800 | 2,095 |
| 2015-10-21 | 2,082 | 2,082 | 2,020 | 2,065 | 29,600 | 2,065 |
| 2015-10-20 | 2,135 | 2,135 | 2,066 | 2,082 | 31,200 | 2,082 |
| 2015-10-19 | 2,167 | 2,172 | 2,125 | 2,135 | 19,900 | 2,135 |
| 2015-10-16 | 2,182 | 2,183 | 2,145 | 2,166 | 14,600 | 2,166 |
| 2015-10-15 | 2,145 | 2,172 | 2,140 | 2,172 | 14,200 | 2,172 |
| 2015-10-14 | 2,214 | 2,214 | 2,153 | 2,160 | 17,700 | 2,160 |
| 2015-10-13 | 2,215 | 2,229 | 2,196 | 2,199 | 14,300 | 2,199 |
| 2015-10-09 | 2,207 | 2,218 | 2,192 | 2,206 | 18,900 | 2,206 |
| 2015-10-08 | 2,203 | 2,225 | 2,200 | 2,218 | 20,900 | 2,218 |
| 2015-10-07 | 2,239 | 2,239 | 2,207 | 2,230 | 21,600 | 2,230 |
| 2015-10-06 | 2,226 | 2,238 | 2,209 | 2,226 | 29,800 | 2,226 |
| 2015-10-05 | 2,164 | 2,239 | 2,164 | 2,226 | 23,500 | 2,226 |
| 2015-10-02 | 2,242 | 2,242 | 2,161 | 2,177 | 17,500 | 2,177 |
| 2015-10-01 | 2,240 | 2,277 | 2,204 | 2,242 | 36,500 | 2,242 |
| 2015-09-30 | 2,266 | 2,296 | 2,220 | 2,279 | 46,300 | 2,279 |
| 2015-09-29 | 2,220 | 2,249 | 2,152 | 2,216 | 31,200 | 2,216 |
| 2015-09-28 | 2,239 | 2,288 | 2,201 | 2,259 | 21,300 | 2,259 |
| 2015-09-25 | 2,240 | 2,275 | 2,225 | 2,238 | 25,800 | 2,238 |
| 2015-09-24 | 2,263 | 2,312 | 2,250 | 2,274 | 22,000 | 2,274 |
| 2015-09-18 | 2,325 | 2,349 | 2,251 | 2,313 | 33,500 | 2,313 |
| 2015-09-17 | 2,301 | 2,349 | 2,205 | 2,320 | 67,100 | 2,320 |
| 2015-09-16 | 2,298 | 2,345 | 2,217 | 2,312 | 63,000 | 2,312 |
| 2015-09-15 | 2,500 | 2,500 | 2,292 | 2,317 | 189,000 | 2,317 |
| 2015-09-14 | 2,200 | 2,315 | 2,156 | 2,230 | 128,500 | 2,230 |
| 2015-09-11 | 2,007 | 2,178 | 1,987 | 2,140 | 38,900 | 2,140 |
| 2015-09-10 | 1,932 | 2,065 | 1,932 | 2,057 | 21,700 | 2,057 |
| 2015-09-09 | 1,980 | 2,040 | 1,950 | 2,006 | 64,600 | 2,006 |
| 2015-09-08 | 1,957 | 2,000 | 1,879 | 1,911 | 31,500 | 1,911 |
| 2015-09-07 | 1,935 | 2,017 | 1,889 | 1,968 | 28,000 | 1,968 |
| 2015-09-04 | 2,102 | 2,154 | 1,963 | 1,975 | 38,600 | 1,975 |
| 2015-09-03 | 2,170 | 2,263 | 2,107 | 2,107 | 23,000 | 2,107 |
| 2015-09-02 | 2,110 | 2,248 | 2,051 | 2,170 | 47,600 | 2,170 |
| 2015-09-01 | 2,383 | 2,384 | 2,190 | 2,210 | 110,400 | 2,210 |
| 2015-08-31 | 2,216 | 2,333 | 2,200 | 2,333 | 91,400 | 2,333 |
| 2015-08-28 | 2,222 | 2,388 | 2,172 | 2,240 | 198,000 | 2,240 |
| 2015-08-27 | 2,226 | 2,277 | 2,114 | 2,122 | 112,700 | 2,122 |
| 2015-08-26 | 2,290 | 2,298 | 2,085 | 2,159 | 156,100 | 2,159 |
| 2015-08-25 | 1,800 | 2,350 | 1,790 | 2,350 | 305,500 | 2,350 |
| 2015-08-24 | 2,100 | 2,206 | 1,921 | 1,950 | 124,900 | 1,950 |
| 2015-08-21 | 2,340 | 2,350 | 2,201 | 2,210 | 130,100 | 2,210 |
| 2015-08-20 | 2,371 | 2,521 | 2,371 | 2,470 | 79,200 | 2,470 |
| 2015-08-19 | 2,410 | 2,418 | 2,356 | 2,413 | 53,200 | 2,413 |
| 2015-08-18 | 2,445 | 2,459 | 2,385 | 2,401 | 45,700 | 2,401 |
| 2015-08-17 | 2,477 | 2,488 | 2,419 | 2,445 | 51,900 | 2,445 |
| 2015-08-14 | 2,536 | 2,544 | 2,408 | 2,427 | 80,500 | 2,427 |
| 2015-08-13 | 2,538 | 2,639 | 2,477 | 2,477 | 106,800 | 2,477 |
| 2015-08-12 | 2,700 | 2,730 | 2,544 | 2,550 | 121,200 | 2,550 |
| 2015-08-11 | 2,760 | 2,784 | 2,730 | 2,770 | 23,800 | 2,770 |
| 2015-08-10 | 2,728 | 2,796 | 2,707 | 2,739 | 38,500 | 2,739 |
| 2015-08-07 | 2,864 | 2,864 | 2,755 | 2,778 | 59,200 | 2,778 |
| 2015-08-06 | 2,880 | 2,924 | 2,826 | 2,865 | 67,100 | 2,865 |
| 2015-08-05 | 2,894 | 2,900 | 2,805 | 2,882 | 58,200 | 2,882 |
| 2015-08-04 | 2,900 | 2,921 | 2,831 | 2,864 | 71,300 | 2,864 |
| 2015-08-03 | 2,789 | 2,918 | 2,789 | 2,917 | 127,000 | 2,917 |
| 2015-07-31 | 2,735 | 2,855 | 2,695 | 2,839 | 130,700 | 2,839 |
| 2015-07-30 | 2,800 | 2,800 | 2,676 | 2,740 | 164,600 | 2,740 |
| 2015-07-29 | 2,899 | 2,899 | 2,735 | 2,800 | 117,700 | 2,800 |
| 2015-07-28 | 2,830 | 2,931 | 2,771 | 2,858 | 204,600 | 2,858 |
| 2015-07-27 | 3,150 | 3,150 | 2,834 | 2,880 | 447,900 | 2,880 |
| 2015-07-24 | 3,255 | 3,450 | 3,110 | 3,275 | 367,800 | 3,275 |
| 2015-07-23 | 3,300 | 3,535 | 3,265 | 3,535 | 284,200 | 3,535 |
| 2015-07-22 | 3,260 | 3,315 | 3,200 | 3,295 | 72,200 | 3,295 |
| 2015-07-21 | 3,160 | 3,330 | 3,155 | 3,305 | 134,800 | 3,305 |
| 2015-07-17 | 3,155 | 3,155 | 3,060 | 3,080 | 34,700 | 3,080 |
| 2015-07-16 | 3,080 | 3,160 | 3,020 | 3,160 | 46,000 | 3,160 |
| 2015-07-15 | 3,100 | 3,125 | 3,005 | 3,080 | 36,400 | 3,080 |
| 2015-07-14 | 3,100 | 3,115 | 3,030 | 3,050 | 45,500 | 3,050 |
| 2015-07-13 | 2,864 | 3,080 | 2,864 | 3,000 | 72,600 | 3,000 |
| 2015-07-10 | 2,949 | 2,999 | 2,887 | 2,906 | 52,500 | 2,906 |
| 2015-07-09 | 2,830 | 3,030 | 2,571 | 2,983 | 143,500 | 2,983 |
| 2015-07-08 | 3,060 | 3,180 | 2,970 | 3,020 | 126,900 | 3,020 |
| 2015-07-07 | 2,960 | 3,250 | 2,922 | 3,090 | 198,800 | 3,090 |
| 2015-07-06 | 2,940 | 3,055 | 2,815 | 2,890 | 169,600 | 2,890 |
| 2015-07-03 | 3,170 | 3,205 | 3,080 | 3,080 | 72,500 | 3,080 |
| 2015-07-02 | 3,520 | 3,535 | 3,165 | 3,210 | 150,700 | 3,210 |
| 2015-07-01 | 3,275 | 3,645 | 3,230 | 3,380 | 255,700 | 3,380 |
| 2015-06-30 | 3,065 | 3,300 | 3,045 | 3,180 | 79,700 | 3,180 |
| 2015-06-29 | 3,100 | 3,255 | 3,070 | 3,135 | 155,300 | 3,135 |
| 2015-06-26 | 3,150 | 3,360 | 3,050 | 3,310 | 188,100 | 3,310 |
| 2015-06-25 | 3,160 | 3,270 | 3,030 | 3,190 | 190,900 | 3,190 |
| 2015-06-24 | 2,950 | 3,415 | 2,930 | 3,220 | 447,600 | 3,220 |
| 2015-06-23 | 2,900 | 2,930 | 2,770 | 2,930 | 193,600 | 2,930 |
| 2015-06-22 | 2,705 | 2,863 | 2,703 | 2,863 | 131,900 | 2,863 |
| 2015-06-19 | 2,700 | 2,746 | 2,675 | 2,703 | 52,000 | 2,703 |
| 2015-06-18 | 2,735 | 2,790 | 2,600 | 2,685 | 138,700 | 2,685 |
| 2015-06-17 | 2,580 | 2,766 | 2,577 | 2,722 | 180,500 | 2,722 |
| 2015-06-16 | 2,599 | 2,599 | 2,490 | 2,575 | 63,700 | 2,575 |
| 2015-06-15 | 2,480 | 2,593 | 2,470 | 2,576 | 118,000 | 2,576 |
| 2015-06-12 | 2,397 | 2,460 | 2,363 | 2,452 | 52,700 | 2,452 |
| 2015-06-11 | 2,362 | 2,405 | 2,322 | 2,402 | 74,400 | 2,402 |
| 2015-06-10 | 2,443 | 2,445 | 2,361 | 2,362 | 56,000 | 2,362 |
| 2015-06-09 | 2,506 | 2,530 | 2,390 | 2,406 | 59,500 | 2,406 |
| 2015-06-08 | 2,500 | 2,550 | 2,435 | 2,480 | 86,100 | 2,480 |
| 2015-06-05 | 2,415 | 2,421 | 2,386 | 2,400 | 42,000 | 2,400 |
| 2015-06-04 | 2,436 | 2,475 | 2,418 | 2,440 | 22,800 | 2,440 |
| 2015-06-03 | 2,517 | 2,517 | 2,423 | 2,436 | 49,500 | 2,436 |
| 2015-06-02 | 2,445 | 2,550 | 2,445 | 2,523 | 96,300 | 2,523 |
| 2015-06-01 | 2,411 | 2,430 | 2,361 | 2,395 | 42,300 | 2,395 |
| 2015-05-29 | 2,400 | 2,449 | 2,352 | 2,413 | 53,700 | 2,413 |
| 2015-05-28 | 2,460 | 2,500 | 2,400 | 2,420 | 45,500 | 2,420 |
| 2015-05-27 | 2,495 | 2,520 | 2,471 | 2,478 | 49,900 | 2,478 |
| 2015-05-26 | 2,570 | 2,590 | 2,457 | 2,550 | 105,400 | 2,550 |
| 2015-05-25 | 2,395 | 2,644 | 2,372 | 2,603 | 239,000 | 2,603 |
| 2015-05-22 | 2,395 | 2,421 | 2,360 | 2,395 | 40,700 | 2,395 |
| 2015-05-21 | 2,411 | 2,443 | 2,382 | 2,397 | 45,200 | 2,397 |
| 2015-05-20 | 2,425 | 2,571 | 2,423 | 2,450 | 143,500 | 2,450 |
| 2015-05-19 | 2,398 | 2,435 | 2,364 | 2,422 | 64,300 | 2,422 |
| 2015-05-18 | 2,413 | 2,433 | 2,355 | 2,409 | 47,500 | 2,409 |
| 2015-05-15 | 2,477 | 2,477 | 2,430 | 2,433 | 33,500 | 2,433 |
| 2015-05-14 | 2,449 | 2,500 | 2,412 | 2,435 | 63,500 | 2,435 |
| 2015-05-13 | 2,420 | 2,462 | 2,350 | 2,436 | 54,700 | 2,436 |
| 2015-05-12 | 2,325 | 2,440 | 2,302 | 2,440 | 88,300 | 2,440 |
| 2015-05-11 | 2,303 | 2,325 | 2,261 | 2,300 | 61,500 | 2,300 |
| 2015-05-08 | 2,330 | 2,389 | 2,293 | 2,303 | 51,300 | 2,303 |
| 2015-05-07 | 2,255 | 2,380 | 2,250 | 2,291 | 34,900 | 2,291 |
| 2015-05-01 | 2,300 | 2,346 | 2,285 | 2,301 | 79,400 | 2,301 |
| 2015-04-30 | 2,460 | 2,462 | 2,305 | 2,364 | 127,300 | 2,364 |
| 2015-04-28 | 2,498 | 2,549 | 2,462 | 2,480 | 58,900 | 2,480 |
| 2015-04-27 | 2,600 | 2,667 | 2,431 | 2,493 | 143,000 | 2,493 |
| 2015-04-24 | 2,745 | 2,770 | 2,602 | 2,621 | 231,500 | 2,621 |
| 2015-04-23 | 2,504 | 2,553 | 2,504 | 2,545 | 107,200 | 2,545 |
| 2015-04-22 | 2,550 | 2,630 | 2,537 | 2,554 | 95,600 | 2,554 |
| 2015-04-21 | 2,440 | 2,530 | 2,415 | 2,514 | 93,200 | 2,514 |
| 2015-04-20 | 2,480 | 2,541 | 2,405 | 2,484 | 221,900 | 2,484 |
| 2015-04-17 | 2,815 | 2,940 | 2,612 | 2,615 | 272,200 | 2,615 |
| 2015-04-16 | 2,810 | 2,819 | 2,702 | 2,765 | 77,300 | 2,765 |
| 2015-04-15 | 2,802 | 2,885 | 2,793 | 2,802 | 75,900 | 2,802 |
| 2015-04-14 | 2,863 | 2,875 | 2,766 | 2,785 | 134,600 | 2,785 |
| 2015-04-13 | 2,912 | 3,080 | 2,852 | 2,907 | 126,800 | 2,907 |
| 2015-04-10 | 2,950 | 2,974 | 2,832 | 2,905 | 100,400 | 2,905 |
| 2015-04-09 | 3,075 | 3,150 | 2,880 | 2,980 | 271,800 | 2,980 |
| 2015-04-08 | 2,766 | 3,070 | 2,707 | 2,955 | 491,100 | 2,955 |
| 2015-04-07 | 2,500 | 2,839 | 2,485 | 2,652 | 348,700 | 2,652 |
| 2015-04-06 | 2,426 | 2,473 | 2,351 | 2,462 | 69,800 | 2,462 |
| 2015-04-03 | 2,464 | 2,480 | 2,374 | 2,392 | 96,500 | 2,392 |
| 2015-04-02 | 2,502 | 2,590 | 2,435 | 2,469 | 129,900 | 2,469 |
| 2015-04-01 | 2,688 | 2,720 | 2,433 | 2,490 | 340,100 | 2,490 |
| 2015-03-31 | 2,302 | 2,766 | 2,300 | 2,766 | 407,600 | 2,766 |
| 2015-03-30 | 2,215 | 2,283 | 2,215 | 2,266 | 59,800 | 2,266 |
| 2015-03-27 | 2,250 | 2,333 | 2,208 | 2,231 | 111,600 | 2,231 |
| 2015-03-26 | 2,312 | 2,423 | 2,288 | 2,295 | 100,200 | 2,295 |
| 2015-03-25 | 2,271 | 2,384 | 2,271 | 2,311 | 74,500 | 2,311 |
| 2015-03-24 | 2,318 | 2,410 | 2,280 | 2,321 | 130,800 | 2,321 |
| 2015-03-23 | 2,509 | 2,521 | 2,370 | 2,390 | 178,700 | 2,390 |
| 2015-03-20 | 2,344 | 2,585 | 2,323 | 2,559 | 285,100 | 2,559 |
| 2015-03-19 | 2,480 | 2,480 | 2,190 | 2,294 | 322,600 | 2,294 |
| 2015-03-18 | 2,511 | 2,595 | 2,455 | 2,526 | 118,000 | 2,526 |
| 2015-03-17 | 2,467 | 2,586 | 2,450 | 2,494 | 235,200 | 2,494 |
| 2015-03-16 | 2,803 | 2,830 | 2,601 | 2,614 | 193,400 | 2,614 |
| 2015-03-13 | 2,682 | 2,843 | 2,682 | 2,821 | 202,600 | 2,821 |
| 2015-03-12 | 2,740 | 2,844 | 2,670 | 2,682 | 158,400 | 2,682 |
| 2015-03-11 | 2,815 | 2,856 | 2,703 | 2,786 | 242,600 | 2,786 |
| 2015-03-10 | 3,035 | 3,045 | 2,650 | 2,765 | 589,100 | 2,765 |
| 2015-03-09 | 3,470 | 3,490 | 2,996 | 3,100 | 402,400 | 3,100 |
| 2015-03-06 | 3,540 | 3,620 | 3,495 | 3,515 | 148,800 | 3,515 |
| 2015-03-05 | 3,625 | 3,725 | 3,550 | 3,560 | 151,500 | 3,560 |
| 2015-03-04 | 3,540 | 3,655 | 3,450 | 3,615 | 143,200 | 3,615 |
| 2015-03-03 | 3,600 | 3,725 | 3,520 | 3,565 | 152,600 | 3,565 |
| 2015-03-02 | 3,555 | 3,800 | 3,535 | 3,625 | 214,600 | 3,625 |
| 2015-02-27 | 3,600 | 3,700 | 3,525 | 3,545 | 121,600 | 3,545 |
| 2015-02-26 | 3,565 | 3,625 | 3,430 | 3,500 | 162,400 | 3,500 |
| 2015-02-25 | 3,660 | 3,735 | 3,560 | 3,595 | 148,000 | 3,595 |
| 2015-02-24 | 3,650 | 3,780 | 3,505 | 3,520 | 431,700 | 3,520 |
| 2015-02-23 | 3,355 | 3,440 | 3,225 | 3,340 | 261,400 | 3,340 |
| 2015-02-20 | 3,530 | 3,555 | 3,430 | 3,450 | 154,200 | 3,450 |
| 2015-02-19 | 3,735 | 3,790 | 3,585 | 3,600 | 164,600 | 3,600 |
| 2015-02-18 | 3,690 | 3,845 | 3,665 | 3,730 | 233,700 | 3,730 |
| 2015-02-17 | 3,520 | 3,820 | 3,500 | 3,705 | 333,800 | 3,705 |
| 2015-02-16 | 3,500 | 3,725 | 3,380 | 3,535 | 431,300 | 3,535 |
| 2015-02-13 | 3,815 | 4,385 | 3,355 | 3,495 | 2,010,700 | 3,495 |
| 2015-02-12 | 3,915 | 4,175 | 3,805 | 3,885 | 677,100 | 3,885 |
| 2015-02-10 | 3,590 | 4,240 | 3,570 | 4,040 | 1,009,200 | 4,040 |
| 2015-02-09 | 3,675 | 3,865 | 3,485 | 3,600 | 429,700 | 3,600 |
| 2015-02-06 | 3,830 | 3,995 | 3,460 | 3,725 | 938,000 | 3,725 |
| 2015-02-05 | 3,070 | 3,785 | 3,045 | 3,645 | 1,319,800 | 3,645 |
| 2015-02-04 | 3,250 | 3,365 | 2,930 | 3,085 | 614,200 | 3,085 |
| 2015-02-03 | 3,580 | 3,850 | 3,030 | 3,175 | 1,666,100 | 3,175 |
| 2015-02-02 | 2,752 | 3,300 | 2,669 | 3,300 | 1,365,200 | 3,300 |
| 2015-01-30 | 2,648 | 2,800 | 2,512 | 2,800 | 1,047,700 | 2,800 |
| 2015-01-29 | 2,429 | 2,510 | 2,265 | 2,300 | 315,900 | 2,300 |
| 2015-01-28 | 2,375 | 2,525 | 2,335 | 2,479 | 169,500 | 2,479 |
| 2015-01-27 | 2,374 | 2,420 | 2,351 | 2,353 | 105,200 | 2,353 |
| 2015-01-26 | 2,400 | 2,459 | 2,353 | 2,375 | 119,700 | 2,375 |
| 2015-01-23 | 2,440 | 2,525 | 2,285 | 2,400 | 312,900 | 2,400 |
| 2015-01-22 | 2,948 | 2,948 | 2,414 | 2,469 | 897,200 | 2,469 |
| 2015-01-21 | 2,465 | 2,540 | 2,367 | 2,448 | 159,800 | 2,448 |
| 2015-01-20 | 2,600 | 2,620 | 2,413 | 2,500 | 215,700 | 2,500 |
| 2015-01-19 | 2,800 | 2,895 | 2,600 | 2,650 | 145,800 | 2,650 |
| 2015-01-16 | 2,780 | 2,800 | 2,500 | 2,740 | 147,500 | 2,740 |
| 2015-01-15 | 2,520 | 2,733 | 2,466 | 2,683 | 149,000 | 2,683 |
| 2015-01-14 | 2,721 | 2,798 | 2,433 | 2,500 | 165,200 | 2,500 |
| 2015-01-13 | 2,550 | 2,900 | 2,531 | 2,695 | 140,100 | 2,695 |
| 2015-01-09 | 2,700 | 3,180 | 2,687 | 2,700 | 278,800 | 2,700 |
| 2015-01-08 | 2,895 | 2,925 | 2,585 | 2,741 | 213,500 | 2,741 |
| 2015-01-07 | 2,445 | 2,827 | 2,421 | 2,795 | 439,600 | 2,795 |
| 2015-01-06 | 2,340 | 2,500 | 2,300 | 2,433 | 270,100 | 2,433 |
| 2015-01-05 | 2,110 | 2,420 | 2,100 | 2,390 | 200,300 | 2,390 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
